RFL

Rafael Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rafael Holdings Inc RFL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.78% 30.52 16:00:59
Open Price Low Price High Price Close Price Prev Close
30.59 29.80 31.9499 30.52 30.76
more quote information »

RFL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.8938.5128.2832.3271,367-6.37-17.27%
1 Month27.6847.6727.2636.7894,6052.8410.26%
3 Months21.6847.6720.2530.6062,8528.8440.77%
6 Months17.7247.6714.8027.3440,09512.8072.23%
1 Year15.5047.679.4021.4835,42415.0296.9%
3 Years18.3547.679.4021.0136,49712.1766.32%
5 Years18.3547.679.4021.0136,49712.1766.32%

RFL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 30.52 -0.24 -0.78% 30.59 31.9499 29.80 49,377
Mar 05 2021 30.76 -0.37 -1.19% 31.93 31.93 28.28 102,328
Mar 04 2021 31.13 -0.96 -2.99% 31.69 33.46 30.24 75,848
Mar 03 2021 32.09 -1.78 -5.26% 34.00 34.4447 30.82 73,504
Mar 02 2021 33.87 -2.23 -6.18% 36.25 37.29 33.00 57,823
Mar 01 2021 36.10 0.32 0.89% 36.89 38.51 35.52 47,330
Feb 26 2021 35.78 -0.18 -0.5% 36.13 39.75 34.1972 86,411
Feb 25 2021 35.96 -0.04 -0.11% 35.45 38.87 35.45 101,721
Feb 24 2021 36.00 -6.79 -15.87% 42.37 42.37 34.54 235,282
Feb 23 2021 42.79 -2.56 -5.64% 45.85 47.67 41.58 182,438
Feb 22 2021 45.35 5.94 15.07% 39.95 46.37 39.85 294,980
Feb 19 2021 39.41 3.07 8.45% 36.38 39.45 36.20 77,379
Feb 18 2021 36.34 1.77 5.12% 34.57 37.82 33.3714 106,568
Feb 17 2021 34.57 1.71 5.2% 32.69 36.38 32.69 97,147
Feb 16 2021 32.86 2.30 7.53% 30.86 33.43 30.50 55,870
Feb 12 2021 30.56 0.45 1.49% 29.99 31.27 29.57 26,417
Feb 11 2021 30.11 0.96 3.29% 29.46 31.50 29.34 53,267
Feb 10 2021 29.15 -0.53 -1.79% 29.73 30.00 28.8501 22,624
Feb 09 2021 29.68 -0.04 -0.13% 29.50 29.96 28.2595 45,442
See More Historical Prices ยป
Your Recent History
NYSE
RFL
Rafael
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210309 03:47:24